PEP: Pepsico Inc.

As of Friday, January 17th, 2025

$ 148.25

+1.71 +1.17%

Open: 147.72
High: 148.62
Low: 147.17
Volume: 7,102,342
Previous Close on Thursday, January 16th, 2025

$ 146.54

+1.76 +1.22%

Open: 144.05
High: 146.79
Low: 143.69
Volume: 5,056,264

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 147.72 148.62 147.17 148.25 7,086,554 +1.71 +1.17
2025-01-16 144.05 146.79 143.69 146.54 5,056,264 +1.76 +1.22
2025-01-15 145.49 146.20 144.17 144.78 6,923,795 -0.17 -0.12
2025-01-14 144.19 145.14 143.56 144.95 6,886,990 +0.45 +0.31
2025-01-13 142.79 145.14 142.14 144.50 8,070,322 +1.86 +1.30
2025-01-10 145.00 145.58 141.51 142.64 9,623,979 -3.90 -2.66
2025-01-08 145.40 146.67 144.56 146.54 6,485,458 +1.14 +0.78
2025-01-07 146.46 147.97 145.34 145.40 7,467,670 -0.87 -0.59
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 148.62
On 2025-01-17		 142.14
On 2025-01-13		 5.61 3.93 145.14
On 2025-01-13		 143.56
On 2025-01-14		 -1.09 145.80
10D 150.96
On 2025-01-03		 141.51
On 2025-01-10		 -1.96 -1.30 150.96
On 2025-01-03		 141.51
On 2025-01-10		 -6.26 145.95
20D 155.83
On 2024-12-18		 141.51
On 2025-01-10		 -7.89 -5.05 155.83
On 2024-12-18		 141.51
On 2025-01-10		 -9.19 149.08
WTD 148.62
On 2025-01-17		 142.14
On 2025-01-13		 5.61 3.93 145.14
On 2025-01-13		 143.56
On 2025-01-14		 -1.09 145.80
MTD 153.66
On 2025-01-02		 141.51
On 2025-01-10		 -3.81 -2.51 153.66
On 2025-01-02		 141.51
On 2025-01-10		 -7.91 146.34
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

148.25 +1.71 +1.17 7,102,342